Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.358,98 +4.504,19 (+8,21%)
Tibet Tianlu Co., Ltd. (600326.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:00PM CST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 3,6000 | 3,9400 | 3,5800 | 3,9400 | 3,9400 | 110.877.215 |
| 29 abr 2024 | 3,4400 | 3,6200 | 3,4200 | 3,5800 | 3,5800 | 35.660.822 |
| 26 abr 2024 | 3,4200 | 3,5400 | 3,3500 | 3,4600 | 3,4600 | 27.290.570 |
| 25 abr 2024 | 3,4300 | 3,5000 | 3,4000 | 3,4300 | 3,4300 | 19.478.418 |
| 24 abr 2024 | 3,4000 | 3,5100 | 3,3700 | 3,4500 | 3,4500 | 25.543.862 |
| 23 abr 2024 | 3,3000 | 3,3600 | 3,2900 | 3,3200 | 3,3200 | 12.996.029 |
| 22 abr 2024 | 3,3700 | 3,3800 | 3,2300 | 3,2800 | 3,2800 | 15.341.389 |
| 19 abr 2024 | 3,4500 | 3,4800 | 3,3000 | 3,3600 | 3,3600 | 18.450.728 |
| 18 abr 2024 | 3,4900 | 3,5000 | 3,3300 | 3,4200 | 3,4200 | 22.849.624 |
| 17 abr 2024 | 3,1900 | 3,4700 | 3,1900 | 3,4500 | 3,4500 | 34.902.410 |
| 16 abr 2024 | 3,4900 | 3,4900 | 3,1600 | 3,1700 | 3,1700 | 38.016.407 |
| 15 abr 2024 | 3,7200 | 3,7700 | 3,3700 | 3,5100 | 3,5100 | 44.782.186 |
| 12 abr 2024 | 3,8100 | 3,8400 | 3,7300 | 3,7400 | 3,7400 | 20.476.060 |
| 11 abr 2024 | 3,7700 | 3,9000 | 3,7300 | 3,8300 | 3,8300 | 18.796.264 |
| 10 abr 2024 | 3,9500 | 3,9500 | 3,7500 | 3,8100 | 3,8100 | 30.919.720 |
| 09 abr 2024 | 4,0100 | 4,0500 | 3,8900 | 3,9400 | 3,9400 | 44.532.035 |
| 08 abr 2024 | 4,0800 | 4,2000 | 3,9800 | 4,0900 | 4,0900 | 48.279.458 |
| 03 abr 2024 | 4,0300 | 4,2400 | 3,9800 | 4,1400 | 4,1400 | 52.759.756 |
| 02 abr 2024 | 4,0900 | 4,1100 | 4,0000 | 4,0200 | 4,0200 | 22.284.979 |
| 01 abr 2024 | 3,8700 | 4,1500 | 3,8500 | 4,0900 | 4,0900 | 44.506.178 |
| 29 mar 2024 | 3,8800 | 3,8800 | 3,8000 | 3,8500 | 3,8500 | 8.648.400 |
| 28 mar 2024 | 3,7400 | 3,8800 | 3,7200 | 3,8500 | 3,8500 | 31.321.028 |
| 27 mar 2024 | 3,9500 | 3,9700 | 3,7200 | 3,7400 | 3,7400 | 30.405.242 |
| 26 mar 2024 | 4,0100 | 4,0500 | 3,8700 | 3,9600 | 3,9600 | 29.827.554 |
| 25 mar 2024 | 4,1100 | 4,1700 | 4,0100 | 4,0500 | 4,0500 | 27.002.960 |
| 22 mar 2024 | 4,1900 | 4,1900 | 4,0800 | 4,1100 | 4,1100 | 25.940.273 |
| 21 mar 2024 | 4,2500 | 4,3100 | 4,1000 | 4,2000 | 4,2000 | 49.280.946 |
| 20 mar 2024 | 4,0300 | 4,3100 | 3,9700 | 4,2400 | 4,2400 | 71.246.460 |
| 19 mar 2024 | 3,9800 | 4,1300 | 3,9500 | 4,0300 | 4,0300 | 43.951.461 |
| 18 mar 2024 | 3,9200 | 4,0000 | 3,9200 | 3,9800 | 3,9800 | 30.882.038 |
| 15 mar 2024 | 3,8400 | 3,9300 | 3,8100 | 3,9200 | 3,9200 | 25.887.453 |
| 14 mar 2024 | 3,8600 | 3,9100 | 3,8000 | 3,8600 | 3,8600 | 28.315.098 |
| 13 mar 2024 | 3,8800 | 3,9200 | 3,8000 | 3,8500 | 3,8500 | 31.443.301 |
| 12 mar 2024 | 3,9200 | 3,9700 | 3,8500 | 3,8900 | 3,8900 | 33.283.306 |
| 11 mar 2024 | 3,9900 | 3,9900 | 3,8800 | 3,9300 | 3,9300 | 43.874.234 |
| 08 mar 2024 | 3,9300 | 4,1000 | 3,8700 | 4,0000 | 4,0000 | 67.356.249 |
| 07 mar 2024 | 3,8800 | 4,0700 | 3,8200 | 3,9200 | 3,9200 | 54.294.281 |
| 06 mar 2024 | 3,8600 | 3,9800 | 3,7400 | 3,8800 | 3,8800 | 52.888.279 |
| 05 mar 2024 | 3,9500 | 4,1100 | 3,9000 | 3,9100 | 3,9100 | 52.275.009 |
| 04 mar 2024 | 4,0500 | 4,1500 | 3,8800 | 3,9500 | 3,9500 | 74.686.235 |
| 01 mar 2024 | 3,6900 | 4,0400 | 3,6900 | 4,0400 | 4,0400 | 69.147.032 |
| 29 feb 2024 | 3,5600 | 3,6900 | 3,5000 | 3,6700 | 3,6700 | 39.223.742 |
| 28 feb 2024 | 3,8300 | 4,0100 | 3,5300 | 3,5700 | 3,5700 | 64.609.912 |
| 27 feb 2024 | 3,5500 | 3,8100 | 3,5100 | 3,8100 | 3,8100 | 45.120.419 |
| 26 feb 2024 | 3,5900 | 3,6500 | 3,5300 | 3,5600 | 3,5600 | 28.837.634 |
| 23 feb 2024 | 3,5100 | 3,6200 | 3,4800 | 3,6000 | 3,6000 | 35.472.330 |
| 22 feb 2024 | 3,3200 | 3,5700 | 3,3000 | 3,4800 | 3,4800 | 40.316.630 |
| 21 feb 2024 | 3,1900 | 3,4900 | 3,1700 | 3,3600 | 3,3600 | 46.312.931 |
| 20 feb 2024 | 3,1600 | 3,2800 | 3,1000 | 3,2200 | 3,2200 | 40.245.746 |
| 19 feb 2024 | 3,1000 | 3,2300 | 3,0400 | 3,1600 | 3,1600 | 63.941.977 |
| 08 feb 2024 | 2,7500 | 3,0300 | 2,7400 | 3,0300 | 3,0300 | 64.091.110 |
| 07 feb 2024 | 2,9400 | 2,9700 | 2,6500 | 2,7500 | 2,7500 | 63.411.357 |
| 06 feb 2024 | 2,9400 | 3,0200 | 2,7300 | 2,8900 | 2,8900 | 75.233.198 |
| 05 feb 2024 | 3,3600 | 3,3700 | 3,0300 | 3,0300 | 3,0300 | 47.736.164 |
| 02 feb 2024 | 3,6400 | 3,6800 | 3,2800 | 3,3700 | 3,3700 | 59.487.562 |
| 01 feb 2024 | 3,7500 | 3,8000 | 3,5900 | 3,6400 | 3,6400 | 38.722.760 |
| 31 ene 2024 | 3,9100 | 4,0000 | 3,7500 | 3,7600 | 3,7600 | 35.891.111 |
| 30 ene 2024 | 4,0200 | 4,0900 | 3,8900 | 3,9000 | 3,9000 | 41.368.535 |
| 29 ene 2024 | 4,1400 | 4,2700 | 4,0400 | 4,0700 | 4,0700 | 53.961.949 |
| 26 ene 2024 | 4,0500 | 4,3400 | 4,0000 | 4,1600 | 4,1600 | 83.553.930 |
| 25 ene 2024 | 3,9000 | 4,0500 | 3,8600 | 4,0400 | 4,0400 | 33.692.256 |
| 24 ene 2024 | 3,8100 | 3,9000 | 3,6800 | 3,8900 | 3,8900 | 32.710.142 |
| 23 ene 2024 | 3,7700 | 3,8500 | 3,7300 | 3,8100 | 3,8100 | 30.138.086 |
| 22 ene 2024 | 4,0500 | 4,0900 | 3,7300 | 3,7600 | 3,7600 | 35.990.885 |
| 19 ene 2024 | 4,1000 | 4,1300 | 4,0300 | 4,0700 | 4,0700 | 18.980.316 |
| 18 ene 2024 | 4,1500 | 4,1600 | 3,9700 | 4,1000 | 4,1000 | 32.227.062 |
| 17 ene 2024 | 4,3400 | 4,3400 | 4,1300 | 4,1400 | 4,1400 | 30.316.050 |
| 16 ene 2024 | 4,4400 | 4,4400 | 4,2500 | 4,3400 | 4,3400 | 25.364.773 |
| 15 ene 2024 | 4,3300 | 4,4600 | 4,3300 | 4,4200 | 4,4200 | 15.759.931 |
| 12 ene 2024 | 4,4900 | 4,5300 | 4,4000 | 4,4100 | 4,4100 | 19.948.710 |
| 11 ene 2024 | 4,4300 | 4,5100 | 4,4100 | 4,4900 | 4,4900 | 15.338.141 |
| 10 ene 2024 | 4,4900 | 4,5200 | 4,4000 | 4,4400 | 4,4400 | 11.363.655 |
| 09 ene 2024 | 4,5200 | 4,5800 | 4,4700 | 4,5100 | 4,5100 | 13.384.994 |
| 08 ene 2024 | 4,5800 | 4,6100 | 4,5100 | 4,5300 | 4,5300 | 15.949.740 |
| 05 ene 2024 | 4,7200 | 4,7400 | 4,5600 | 4,6000 | 4,6000 | 19.689.694 |
| 04 ene 2024 | 4,8100 | 4,8200 | 4,7000 | 4,7100 | 4,7100 | 17.210.092 |
| 03 ene 2024 | 4,8800 | 4,9000 | 4,7400 | 4,8100 | 4,8100 | 27.792.456 |
| 02 ene 2024 | 4,8000 | 4,9700 | 4,7800 | 4,8700 | 4,8700 | 27.705.839 |
| 29 dic 2023 | 4,7600 | 4,8700 | 4,7000 | 4,8100 | 4,8100 | 23.045.351 |
| 28 dic 2023 | 4,6600 | 4,7700 | 4,6200 | 4,7400 | 4,7400 | 21.359.568 |
| 27 dic 2023 | 4,7000 | 4,7300 | 4,5600 | 4,6500 | 4,6500 | 30.636.177 |
| 26 dic 2023 | 4,7000 | 4,7800 | 4,6500 | 4,6500 | 4,6500 | 25.719.394 |
| 25 dic 2023 | 4,7700 | 4,7700 | 4,6600 | 4,6800 | 4,6800 | 20.009.522 |
| 22 dic 2023 | 4,8100 | 4,8200 | 4,7300 | 4,7400 | 4,7400 | 17.539.640 |
| 21 dic 2023 | 4,8300 | 4,8700 | 4,7600 | 4,7900 | 4,7900 | 24.179.690 |
| 20 dic 2023 | 4,9800 | 5,0200 | 4,8300 | 4,8400 | 4,8400 | 26.187.386 |
| 19 dic 2023 | 5,0000 | 5,0600 | 4,9600 | 5,0000 | 5,0000 | 15.410.460 |
| 18 dic 2023 | 5,0700 | 5,1200 | 4,9900 | 5,0300 | 5,0300 | 32.120.358 |
| 15 dic 2023 | 5,1200 | 5,1900 | 5,0400 | 5,0600 | 5,0600 | 29.793.525 |
| 14 dic 2023 | 5,1400 | 5,2300 | 5,1100 | 5,1700 | 5,1700 | 24.693.722 |
| 13 dic 2023 | 5,1700 | 5,2200 | 5,1000 | 5,1200 | 5,1200 | 31.932.798 |
| 12 dic 2023 | 5,1700 | 5,2300 | 5,1400 | 5,2000 | 5,2000 | 30.739.100 |
| 11 dic 2023 | 5,1100 | 5,2000 | 5,0100 | 5,1800 | 5,1800 | 34.562.570 |
| 08 dic 2023 | 5,1900 | 5,2400 | 5,0700 | 5,0800 | 5,0800 | 38.356.417 |
| 07 dic 2023 | 5,2900 | 5,2900 | 5,1700 | 5,1900 | 5,1900 | 37.884.898 |
| 06 dic 2023 | 5,2700 | 5,3600 | 5,2100 | 5,3000 | 5,3000 | 26.614.463 |
| 05 dic 2023 | 5,4800 | 5,4800 | 5,2700 | 5,2700 | 5,2700 | 44.715.326 |
| 04 dic 2023 | 5,4800 | 5,5000 | 5,2400 | 5,4700 | 5,4700 | 57.179.502 |
| 01 dic 2023 | 5,4800 | 5,5100 | 5,3600 | 5,4500 | 5,4500 | 52.933.768 |
| 30 nov 2023 | 5,5600 | 5,6800 | 5,4200 | 5,4400 | 5,4400 | 44.200.531 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.